StockCoin STC
Xếp hạng #?
12:34:09 12/07/2014
StockCoin (STC)
Không hoạt động
Lịch sử giá StockCoin (STC) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.002193 | $0.002983 | $0.001825 | $0.002973 | $19.28 | $3,950.40 |
| 2014-05-02 | $0.002975 | $0.003020 | $0.001913 | $0.002025 | $10.01 | $2,702.75 |
| 2014-05-03 | $0.002031 | $0.002883 | $0.001996 | $0.002031 | $36.10 | $2,726.72 |
| 2014-05-04 | $0.002027 | $0.002736 | $0.001956 | $0.001969 | $5.06 | $2,658.08 |
| 2014-05-05 | $0.001973 | $0.002169 | $0.001545 | $0.002166 | $5.56 | $2,936.62 |
| 2014-05-06 | $0.002167 | $0.002240 | $0.001562 | $0.001571 | $0.07696 | $2,138.13 |
| 2014-05-07 | $0.001566 | $0.001580 | $0.001511 | $0.001543 | $5.37 | $2,109.37 |
| 2014-05-08 | $0.001540 | $0.002411 | $0.0005318 | $0.0006206 | $26.56 | $854.28 |
| 2014-05-09 | $0.0006206 | $0.0006383 | $0.0006206 | $0.0006326 | $0.006322 | $874.10 |
| 2014-05-10 | $0.0006461 | $0.0006518 | $0.0006447 | $0.0006503 | $0.3934 | $902.37 |
| 2014-05-11 | $0.0006498 | $0.0006511 | $0.0006198 | $0.0006262 | $0.3789 | $872.69 |
| 2014-05-12 | $0.0006354 | $0.0006545 | $0.0006340 | $0.0006524 | $0.1431 | $913.35 |
| 2014-05-13 | $0.0006534 | $0.001973 | $0.0006495 | $0.0006788 | $0.06985 | $955.41 |
| 2014-05-14 | $0.0006786 | $0.0007147 | $0.0006784 | $0.0007106 | $0.05104 | $1,006.99 |
| 2014-05-15 | $0.0007104 | $0.0007197 | $0.0007098 | $0.0007152 | $0.007626 | $1,016.18 |
| 2014-05-16 | $0.0007270 | $0.0007301 | $0.0007259 | $0.0007267 | $0.06031 | $1,032.47 |
| 2014-05-17 | $0.0007259 | $0.0007286 | $0.0007246 | $0.0007267 | $1.45 | $1,032.57 |
| 2014-05-18 | $0.0007272 | $0.0007286 | $0.0002313 | $0.0002319 | $1.38 | $329.56 |
| 2014-05-19 | $0.0002321 | $0.002226 | $0.0002307 | $0.0003568 | $9.06 | $506.97 |
| 2014-05-20 | $0.0003570 | $0.002237 | $0.0003568 | $0.0004081 | $0.6742 | $579.88 |
| 2014-05-21 | $0.0004080 | $0.0004390 | $0.0004070 | $0.0004375 | $0.06991 | $639.68 |
| 2014-05-22 | $0.0004377 | $0.002498 | $0.0004363 | $0.001048 | $75.40 | $1,543.02 |
| 2014-05-23 | $0.001049 | $0.001066 | $0.0007801 | $0.0007811 | $3.72 | $1,156.36 |
| 2014-05-24 | $0.0007803 | $0.0007878 | $0.0007744 | $0.0007878 | $0.2970 | $1,173.56 |
| 2014-05-25 | $0.0007877 | $0.001725 | $0.0007877 | $0.001712 | $0.4170 | $2,561.75 |
| 2014-05-26 | $0.001715 | $0.001765 | $0.0008654 | $0.0008748 | $3.10 | $1,310.42 |
| 2014-05-27 | $0.0008751 | $0.0009785 | $0.0006546 | $0.0006855 | $7.72 | $1,034.27 |
| 2014-05-28 | $0.0006863 | $0.0006943 | $0.0005737 | $0.0005823 | $6.10 | $883.30 |
| 2014-05-29 | $0.0005828 | $0.0007670 | $0.0005672 | $0.0007670 | $0.04020 | $1,169.36 |
| 2014-05-30 | $0.0007670 | $0.0008216 | $0.0007670 | $0.0008182 | $0.04288 | $1,249.26 |
| 2014-05-31 | $0.0003813 | $0.0003873 | $0.0003801 | $0.0003873 | $2.71 | $591.34 |